Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RADICO, Radico Khaitan Limited, INE944F01028, Listing: 18-Jun-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 2,940.0 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 01-Aug-2025 Bumper: 2,750.0; Drift%: 3.17
Industry: Beverages Face Value: 2; VWAP21: 2,836.33 Low52 Price: 1,800.0 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 133,823,667 Low52 Date: 27-Aug-2024 SHP: 40.22 / 17.77 / 25.96 / 16.03
Q M W D
Trend Indicator
SiS14: 54
High/Low Price Quarter: 2,637.7 / 1,845.5 Month: 2,785.9 / 2,502.0 Week: 2,915.5 / 2,777.3 Day: 2,905.0 / 2,830.0 Sis67: 69
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,905.00 2,905.00 2,830.00 2,840.00 2,857.43 -2.22 38,005.00 78,575 1.17 45,417 1.19 12.98 21
2 26-Aug 2,909.00 2,914.00 2,850.00 2,904.50 2,896.00 -0.28 38,869.08 227,390 3.40 134,269 3.51 38.00 63
3 25-Aug 2,905.00 2,924.80 2,884.10 2,912.70 2,903.95 0.77 38,978.82 228,332 3.41 151,424 3.95 43.97 71
4 22-Aug 2,904.90 2,921.50 2,867.20 2,890.40 2,891.82 -0.15 38,680.39 172,629 2.58 83,784 2.19 24.23 39
5 21-Aug 2,844.00 2,905.00 2,822.20 2,894.80 2,869.82 2.16 38,739.28 220,793 3.30 113,082 2.95 32.45 53
6 20-Aug 2,825.10 2,845.00 2,796.50 2,833.50 2,824.49 0.41 37,918.94 283,667 4.24 193,794 5.06 54.74 90
7 19-Aug 2,852.90 2,861.90 2,815.10 2,821.80 2,833.97 -1.03 37,762.36 125,396 1.87 75,358 1.97 21.36 35
8 18-Aug 2,871.30 2,894.70 2,842.00 2,851.30 2,865.63 -0.22 38,157.14 226,303 3.38 145,126 3.79 41.59 68
9 14-Aug 2,847.60 2,871.00 2,777.30 2,857.60 2,837.79 1.19 38,241.45 185,108 2.77 89,777 2.34 25.48 42
10 13-Aug 2,915.00 2,915.50 2,791.00 2,823.90 2,833.20 -2.47 37,790.47 233,643 3.49 136,741 3.57 38.74 64
11 12-Aug 2,867.00 2,915.00 2,845.60 2,895.50 2,891.41 1.37 38,748.64 211,968 3.17 114,826 3.00 33.20 54
12 11-Aug 2,824.10 2,884.00 2,822.10 2,856.30 2,844.47 1.14 38,224.05 209,442 3.13 116,828 3.05 33.23 54
13 08-Aug 2,849.00 2,861.40 2,808.00 2,824.10 2,828.56 -0.45 37,793.14 158,615 2.37 91,737 2.39 25.95 43
14 07-Aug 2,840.60 2,868.50 2,805.60 2,837.00 2,837.85 -0.02 37,965.00 234,142 3.50 129,418 3.38 36.73 60
15 06-Aug 2,899.00 2,918.00 2,570.70 2,837.60 2,844.37 -1.71 37,973.80 509,089 7.61 167,659 4.38 47.69 78
16 05-Aug 2,815.00 2,924.10 2,805.30 2,887.10 2,877.41 3.17 38,636.23 629,435 9.40 258,610 6.75 74.41 120
17 04-Aug 2,865.00 2,935.60 2,780.50 2,798.30 2,826.82 -1.43 37,447.88 661,531 9.88 314,270 8.20 88.84 146
18 01-Aug 2,768.00 2,940.00 2,750.00 2,838.80 2,866.35 3.81 37,989.86 2,609,065 38.98 816,507 21.32 234.04 380
19 31-Jul 2,707.00 2,772.00 2,672.90 2,734.50 2,726.38 0.84 36,594.08 1,115,600 16.67 469,953 12.27 128.13 219
20 30-Jul 2,700.90 2,725.00 2,690.00 2,711.60 2,706.33 0.91 36,287.63 107,869 1.61 65,448 1.71 17.71 30
21 29-Jul 2,707.60 2,731.00 2,674.70 2,687.10 2,698.98 0.28 35,959.76 250,733 3.75 162,225 4.24 43.78 76
22 28-Jul 2,710.90 2,740.00 2,651.00 2,679.50 2,702.50 -0.84 35,858.05 197,624 2.95 112,397 2.93 30.38 52
23 25-Jul 2,725.00 2,725.00 2,680.10 2,702.10 2,704.35 -0.89 36,160.49 80,138 1.20 44,707 1.17 12.09 21
24 24-Jul 2,757.00 2,781.00 2,700.60 2,726.30 2,733.40 -1.30 36,484.35 184,179 2.75 111,888 2.92 30.58 52
25 23-Jul 2,778.90 2,785.90 2,740.00 2,762.10 2,757.09 0.14 36,963.44 157,234 2.35 93,485 2.44 25.77 44
26 22-Jul 2,742.50 2,769.00 2,726.20 2,758.20 2,754.20 1.11 36,911.24 161,886 2.42 103,746 2.71 28.57 48
27 21-Jul 2,720.00 2,740.00 2,674.30 2,727.90 2,720.81 0.35 36,505.76 132,632 1.98 81,900 2.14 22.28 38
28 18-Jul 2,742.00 2,778.00 2,701.50 2,718.30 2,741.38 -0.72 36,377.29 276,188 4.13 169,772 4.43 46.54 79
29 17-Jul 2,742.00 2,749.00 2,727.10 2,737.90 2,737.70 -0.08 36,639.58 66,940 1.00 44,920 1.17 12.30 21
30 16-Jul 2,749.10 2,756.70 2,733.30 2,740.00 2,741.61 -0.23 36,667.00 118,211 1.77 87,135 2.27 23.89 41
31 15-Jul 2,748.20 2,759.90 2,728.50 2,746.20 2,744.82 -0.07 36,750.66 239,012 3.57 168,007 4.39 46.11 78
32 14-Jul 2,734.90 2,780.00 2,722.60 2,748.20 2,752.91 1.10 36,777.42 425,929 6.36 269,101 7.03 74.08 125
33 11-Jul 2,711.40 2,754.00 2,692.00 2,718.30 2,727.05 0.74 36,377.29 353,928 5.29 196,035 5.12 53.46 91
34 10-Jul 2,694.40 2,747.00 2,668.00 2,698.40 2,711.18 0.84 36,110.98 382,895 5.72 200,778 5.24 54.43 94
35 09-Jul 2,640.00 2,680.50 2,635.00 2,675.90 2,664.21 1.46 35,809.88 150,341 2.25 87,685 2.29 23.36 41
36 08-Jul 2,622.00 2,648.90 2,604.90 2,637.40 2,629.48 0.12 35,294.65 157,771 2.36 101,685 2.65 26.74 47
37 07-Jul 2,620.00 2,650.00 2,593.10 2,634.30 2,622.58 0.13 35,253.17 87,049 1.30 38,304 1.00 10.05 18
38 04-Jul 2,587.00 2,673.00 2,587.00 2,630.90 2,634.60 1.92 35,207.67 271,805 4.06 101,620 2.65 26.77 47
39 03-Jul 2,536.40 2,588.00 2,502.00 2,581.40 2,560.21 2.48 34,545.24 176,621 2.64 81,450 2.13 20.85 38
40 02-Jul 2,579.90 2,597.20 2,508.00 2,519.00 2,529.42 -1.95 33,710.00 152,001 2.27 89,883 2.35 22.74 42
41 01-Jul 2,640.00 2,649.00 2,563.00 2,569.20 2,587.34 -1.83 34,381.98 145,781 2.18 94,458 2.47 24.44 44
42 30-Jun 2,592.00 2,630.00 2,580.00 2,617.20 2,602.72 1.10 35,024.33 178,537 2.67 107,221 2.80 27.91 50
43 27-Jun 2,685.00 2,685.00 2,556.10 2,588.80 2,604.34 -3.16 34,644.27 362,063 5.41 235,469 6.15 61.32 110
44 26-Jun 2,694.20 2,705.60 2,658.30 2,673.20 2,675.95 -0.63 35,773.74 103,357 1.54 60,576 1.58 16.21 28
45 25-Jun 2,683.30 2,735.00 2,679.00 2,690.20 2,705.79 0.26 36,001.24 225,813 3.37 118,354 3.09 32.02 55
46 24-Jun 2,669.00 2,695.90 2,638.70 2,683.30 2,669.37 1.23 35,908.90 203,233 3.04 87,415 2.28 23.33 41
47 23-Jun 2,636.30 2,665.50 2,627.10 2,650.70 2,646.98 0.68 35,472.64 150,117 2.24 86,956 2.27 23.02 41
48 20-Jun 2,656.00 2,688.40 2,620.80 2,632.90 2,642.69 -0.83 35,234.43 491,400 7.34 371,439 9.70 98.16 173
49 19-Jun 2,655.00 2,710.00 2,641.40 2,654.90 2,672.93 -0.03 35,528.85 312,112 4.66 153,007 3.99 40.90 71
50 18-Jun 2,615.00 2,664.90 2,612.80 2,655.70 2,644.92 1.99 35,539.55 211,485 3.16 92,341 2.41 24.42 43
51 17-Jun 2,630.00 2,659.90 2,592.10 2,604.00 2,617.15 -0.48 34,847.00 248,410 3.71 117,199 3.06 30.67 55
52 16-Jun 2,607.90 2,637.80 2,587.60 2,616.50 2,606.37 0.33 35,014.96 203,317 3.04 127,301 3.32 33.18 59
53 13-Jun 2,570.00 2,619.00 2,555.90 2,608.00 2,582.91 0.72 34,901.00 216,599 3.24 116,888 3.05 30.19 54
54 12-Jun 2,569.80 2,652.10 2,569.10 2,589.40 2,612.84 1.34 34,652.30 559,502 8.36 161,069 4.20 42.08 75
55 11-Jun 2,576.10 2,654.90 2,533.00 2,555.10 2,577.40 -3.76 34,193.29 473,663 7.08 232,314 6.06 59.88 108
56 10-Jun 2,650.00 2,678.00 2,635.00 2,654.90 2,656.03 0.18 35,528.85 142,119 2.12 54,262 1.42 14.41 25
57 09-Jun 2,653.60 2,655.90 2,621.00 2,650.00 2,643.73 0.75 35,463.00 90,517 1.35 39,912 1.04 10.55 19
58 06-Jun 2,727.90 2,727.90 2,606.50 2,630.40 2,638.81 -2.69 35,200.98 243,911 3.64 98,033 2.56 25.87 46
59 05-Jun 2,725.90 2,740.90 2,690.00 2,703.10 2,714.90 -0.75 36,173.88 230,716 3.45 107,491 2.81 29.18 50
60 04-Jun 2,700.00 2,786.90 2,635.10 2,723.40 2,705.70 1.97 36,445.54 880,428 13.15 261,238 6.82 70.68 122
61 03-Jun 2,577.90 2,703.20 2,574.30 2,670.80 2,665.51 4.78 35,741.62 1,198,819 17.91 416,924 10.88 111.13 194
62 02-Jun 2,552.90 2,579.00 2,519.80 2,548.90 2,550.95 0.64 34,110.31 111,456 1.66 58,018 1.51 14.80 27
63 30-May 2,514.90 2,549.90 2,504.50 2,532.80 2,524.06 1.45 33,894.86 309,061 4.62 220,554 5.76 55.67 103
64 29-May 2,456.00 2,505.50 2,455.50 2,496.70 2,489.18 1.67 33,411.75 260,576 3.89 173,884 4.54 43.28 81
65 28-May 2,460.60 2,482.00 2,449.10 2,455.70 2,461.42 0.34 32,863.08 131,491 1.96 78,506 2.05 19.32 37
66 27-May 2,463.60 2,480.00 2,438.20 2,447.50 2,461.02 0.31 32,753.34 175,831 2.63 107,760 2.81 26.52 50
67 26-May 2,461.50 2,518.00 2,436.30 2,440.00 2,468.26 -0.51 32,652.00 222,874 3.33 115,133 3.01 28.42 54

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com